Canada markets closed

BCE Inc. (BCE-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.82-0.42 (-2.59%)
At close: 04:09PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.2016.2015.8215.8215.8244,448
May 02, 202415.9816.2415.9016.2416.2453,682
May 01, 202415.9515.9515.9515.9515.951,000
Apr 30, 202415.7215.8715.7215.8715.874,597
Apr 29, 202415.7115.7615.6615.7615.76900
Apr 26, 202415.5515.6915.5515.6615.663,400
Apr 25, 202415.6715.6715.6015.6015.60700
Apr 24, 202415.4615.5815.4615.5515.556,189
Apr 23, 202415.5115.5115.4315.4315.431,400
Apr 22, 202415.5515.5515.4715.4715.471,200
Apr 19, 202415.5915.5915.5515.5515.555,063
Apr 18, 202415.9315.9315.5515.5515.55179,900
Apr 17, 202415.5515.5715.5515.5515.55151,700
Apr 16, 202415.4415.4915.4415.4915.493,300
Apr 15, 202415.6115.6315.4115.4215.428,946
Apr 12, 202415.5315.5515.5115.5415.546,897
Apr 11, 202415.6415.6415.6415.6415.64-
Apr 10, 202415.4215.6415.4115.6415.648,274
Apr 09, 202415.5015.5015.5015.5015.5016,800
Apr 08, 202415.5215.5215.5215.5215.52-
Apr 05, 202415.5215.5215.5215.5215.52100
Apr 04, 202415.4515.4715.4515.4715.4713,900
Apr 03, 202415.3515.4415.3515.3815.382,409
Apr 02, 202415.3515.4515.3515.3715.373,321
Apr 01, 202415.3015.3515.3015.3515.352,400
Mar 28, 202415.4815.5015.3915.4015.404,900
Mar 27, 202415.4915.5015.4915.5015.50534
Mar 26, 202415.1515.1515.1515.1515.15-
Mar 25, 202415.1515.1515.1515.1515.15200
Mar 22, 202415.3815.3815.3815.3815.38134
Mar 21, 202415.4515.5215.3815.5215.523,980
Mar 20, 202415.3315.4015.3315.4015.401,266
Mar 19, 202415.3515.3515.2515.2615.263,034
Mar 18, 202415.2515.2515.2515.2515.251,100
Mar 15, 202415.3815.3815.3815.3815.38500
Mar 14, 202415.3415.3415.3415.3415.34-
Mar 13, 202415.1815.3415.1515.3415.3411,225
Mar 12, 202415.2515.2515.1915.1915.198,900
Mar 11, 202415.3615.4015.3015.3015.302,558
Mar 08, 202415.3015.4015.3015.3615.363,400
Mar 07, 202415.2115.2115.2015.2115.216,505
Mar 06, 202415.4515.4515.2215.2515.2530,786
Mar 05, 202415.4515.4515.4515.4515.4518,000
Mar 04, 202415.5015.5015.2515.3015.304,221
Mar 01, 202415.2915.4615.2915.4515.455,275
Feb 29, 202415.1615.3715.1615.3715.37500
Feb 28, 202415.1515.1515.1515.1515.151,600
Feb 28, 20240.183688 Dividend
Feb 27, 202415.2615.3315.2615.3215.143,300
Feb 26, 202415.3015.3015.3015.3015.12100
Feb 23, 202415.2715.2715.2615.2615.08575
Feb 22, 202415.3515.3515.3515.3515.17-
Feb 21, 202415.0715.3515.0715.3515.174,500
Feb 20, 202415.5015.5015.5015.5015.31-
Feb 16, 202415.5015.5015.5015.5015.31-
Feb 15, 202415.5015.5015.5015.5015.31106
Feb 14, 202415.1715.2015.1515.2015.022,213
Feb 13, 202415.2015.4015.2015.3115.1310,300
Feb 12, 202415.4915.4915.2215.3015.122,517
Feb 09, 202415.6015.6015.6015.6015.41-
Feb 08, 202415.6115.6315.6015.6015.411,392
Feb 07, 202416.0016.0015.5315.5315.343,916
Feb 06, 202415.9715.9715.9715.9715.78-
Feb 05, 202415.8115.9715.8115.9715.782,400
Feb 02, 202415.8515.9315.8515.9315.741,600
Feb 01, 202415.8015.9515.8015.9515.766,186
Jan 31, 202415.8615.8615.8515.8515.6653,400
Jan 30, 202415.9515.9515.9515.9515.76-
Jan 29, 202415.6315.9515.6315.9515.764,128
Jan 26, 202415.9515.9515.9515.9515.76500
Jan 25, 202415.8115.8115.8115.8115.621,882
Jan 24, 202415.7515.9715.7515.9715.784,584
Jan 23, 202415.8615.8615.8615.8615.671,474
Jan 22, 202415.8215.9115.8215.9115.723,714
Jan 19, 202415.5016.1415.5016.0015.8110,013
Jan 18, 202415.6015.8415.6015.8415.652,864
Jan 17, 202415.7915.7915.7815.7815.591,026
Jan 16, 202415.5615.5615.5615.5615.37-
Jan 15, 202415.5515.5615.5515.5615.373,350
Jan 12, 202415.5315.5515.5315.5515.363,597
Jan 11, 202415.4115.5015.4115.5015.314,700
Jan 10, 202415.3015.4715.3015.4715.282,177
Jan 09, 202415.1515.1515.1515.1514.97-
Jan 08, 202415.1515.1515.1515.1514.97-
Jan 05, 202415.1515.1515.1515.1514.97-
Jan 04, 202415.0615.1515.0615.1514.971,100
Jan 03, 202415.1715.1714.7015.0314.851,026
Jan 02, 202414.8714.8714.8714.8714.69-
Dec 29, 202314.7514.8714.7514.8714.692,059
Dec 28, 202314.5514.5514.5514.5514.38-
Dec 27, 202314.6114.6114.5514.5514.381,700
Dec 22, 202314.3314.3314.3314.3314.16400
Dec 21, 202314.6014.8314.6014.8314.652,700
Dec 20, 202314.6014.6514.6014.6014.423,793
Dec 19, 202314.6114.6114.5814.5814.414,900
Dec 18, 202314.5514.6114.5514.6114.439,200
Dec 15, 202314.5014.5114.5014.5014.33700
Dec 14, 202314.5214.5914.5214.5914.422,500
Dec 13, 202314.4514.6514.4514.6514.4715,068
Dec 12, 202314.0614.5714.0214.4514.2848,001
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...